Teemsun Technology Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	75.000	77.870	74.420	77.140	77.000	6,313,305
2026-04-17	72.230	75.060	71.400	74.600	74.464	3,699,174
2026-04-16	71.960	75.170	71.690	73.250	73.117	5,161,463
2026-04-15	72.010	73.990	70.450	71.620	71.490	5,299,507
2026-04-14	68.650	71.800	68.440	71.500	71.370	4,843,673
2026-04-13	68.340	69.390	67.350	68.250	68.126	3,368,772
2026-04-10	68.730	69.440	67.500	68.880	68.755	4,895,491
2026-04-09	67.000	71.330	66.100	69.420	69.294	6,630,280
2026-04-08	66.000	69.400	65.100	67.450	67.327	4,515,946
2026-04-07	66.380	66.600	64.550	65.040	64.922	3,077,514
2026-04-03	66.570	68.190	65.410	66.380	66.259	4,471,375
2026-04-02	66.300	67.110	65.030	66.160	66.040	3,392,156
2026-04-01	64.020	66.830	63.770	66.250	66.129	5,173,835
2026-03-31	65.520	66.450	62.930	63.190	63.075	6,104,325
2026-03-30	63.990	68.300	63.500	65.300	65.181	6,999,665
2026-03-27	63.030	65.460	62.310	64.660	64.542	4,792,918
2026-03-26	62.980	64.670	62.080	64.170	64.053	4,608,699
2026-03-25	58.500	63.290	57.840	63.020	62.905	5,866,632
2026-03-24	55.990	59.590	55.030	58.260	58.154	5,485,650
2026-03-23	57.490	58.370	53.830	54.490	54.391	5,022,644
2026-03-20	60.400	60.710	58.480	58.540	58.433	2,451,112
2026-03-19	60.960	61.500	59.800	60.120	60.011	2,493,711
2026-03-18	58.720	61.860	58.320	61.540	61.428	3,555,530
2026-03-17	60.410	60.510	58.300	58.750	58.643	2,942,647
2026-03-16	58.400	60.340	57.500	60.120	60.011	3,699,115
2026-03-13	59.240	59.660	58.000	58.280	58.174	4,671,857
2026-03-12	63.670	63.950	59.950	60.060	59.951	4,646,915
2026-03-11	62.510	65.200	62.450	64.120	64.003	5,463,796
2026-03-10	63.140	63.950	61.960	62.220	62.107	4,945,296
2026-03-09	62.620	64.250	62.330	63.410	63.295	4,997,770
2026-03-06	62.380	63.760	61.120	63.300	63.185	4,689,206
2026-03-05	62.450	63.160	61.490	62.990	62.875	5,625,369
2026-03-04	58.100	64.600	58.010	61.810	61.698	9,356,758
2026-03-03	61.420	61.800	59.440	59.730	59.621	6,791,510
2026-03-02	59.210	62.480	59.000	62.420	62.306	9,231,083
2026-02-27	57.300	59.200	56.840	59.050	58.943	3,884,192
2026-02-26	55.940	57.800	55.360	57.630	57.525	3,823,301
2026-02-25	54.910	56.470	54.700	56.190	56.088	3,588,631
2026-02-24	55.520	55.860	54.580	54.900	54.800	2,476,700
2026-02-13	55.000	56.360	54.800	55.160	55.060	2,775,056
2026-02-12	54.830	55.600	54.160	54.980	54.880	3,227,828
2026-02-11	55.000	57.600	54.650	54.830	54.730	4,935,101
2026-02-10	55.230	56.180	54.640	55.420	55.319	1,844,600
2026-02-09	55.270	55.400	54.470	55.030	54.930	2,129,100
2026-02-06	54.510	55.550	54.060	54.410	54.311	1,799,047
2026-02-05	55.440	55.930	54.660	55.000	54.900	1,473,000
2026-02-04	56.620	57.200	54.530	55.650	55.549	3,026,215
2026-02-03	55.990	57.400	55.990	56.610	56.507	2,040,520
2026-02-02	56.590	57.280	55.530	55.640	55.539	1,850,357
2026-01-30	55.980	57.230	55.100	56.810	56.707	2,332,715
2026-01-29	57.810	58.670	56.300	56.400	56.297	2,597,000
2026-01-28	59.110	59.300	57.490	57.770	57.665	2,606,158
2026-01-27	56.590	59.500	56.190	58.930	58.823	3,446,526
2026-01-26	59.750	60.270	56.780	56.810	56.707	4,786,915
2026-01-23	58.680	60.000	57.940	59.850	59.741	4,173,856
2026-01-22	57.840	58.880	57.570	58.330	58.224	2,359,061
2026-01-21	57.820	58.760	57.300	57.990	57.884	2,818,288
2026-01-20	60.000	60.470	57.210	58.190	58.084	4,488,178
2026-01-19	60.400	62.260	59.760	59.890	59.781	4,137,392
2026-01-16	61.500	61.530	60.110	61.060	60.949	3,019,859

← NewerPage 3 of 9 · 520 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1140 CNY
2025-06-13	0.0970 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.